31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230824 | 184700 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 6311 |
| 3 | 20230824 | 184600 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20230824 | 184500 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20230824 | 184400 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20230824 | 184300 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20230824 | 184200 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20230824 | 184100 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20230824 | 184000 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20230824 | 183900 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20230824 | 183800 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20230824 | 183700 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20230824 | 183600 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20230824 | 183500 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20230824 | 183400 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20230824 | 183300 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20230824 | 183200 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20230824 | 183100 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20230824 | 183000 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20230824 | 182900 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20230824 | 182800 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20230824 | 182700 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20230824 | 182600 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20230824 | 182500 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20230824 | 182400 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20230824 | 182300 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20230824 | 182200 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20230824 | 182100 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20230824 | 182000 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20230824 | 181900 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20230824 | 181800 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20230824 | 181700 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 6311 |
| 33 | 20230824 | 181600 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20230824 | 181500 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20230824 | 181400 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20230824 | 181300 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20230824 | 181200 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20230824 | 181100 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20230824 | 181000 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20230824 | 180900 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20230824 | 180800 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20230824 | 180700 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20230824 | 180600 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20230824 | 180500 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20230824 | 180400 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20230824 | 180300 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20230824 | 180200 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20230824 | 180100 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20230824 | 180000 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20230824 | 175900 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20230824 | 175800 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20230824 | 175700 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20230824 | 175600 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20230824 | 175500 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20230824 | 175400 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20230824 | 175300 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20230824 | 175200 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20230824 | 175100 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20230824 | 175000 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20230824 | 174900 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20230824 | 174800 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20230824 | 174700 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 6311 |
| 63 | 20230824 | 174600 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20230824 | 174500 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20230824 | 174400 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20230824 | 174300 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20230824 | 174200 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20230824 | 174100 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20230824 | 174000 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20230824 | 173900 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20230824 | 173800 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20230824 | 173700 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20230824 | 173600 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20230824 | 173500 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20230824 | 173400 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20230824 | 173300 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20230824 | 173200 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20230824 | 173100 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20230824 | 173000 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20230824 | 172900 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20230824 | 172800 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20230824 | 172700 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20230824 | 172600 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20230824 | 172500 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20230824 | 172400 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20230824 | 172300 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20230824 | 172200 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20230824 | 172100 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20230824 | 172000 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20230824 | 171900 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20230824 | 171800 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20230824 | 171700 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 6311 |
| 93 | 20230824 | 171600 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20230824 | 171500 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20230824 | 171400 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20230824 | 171300 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20230824 | 171200 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20230824 | 171100 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20230824 | 171000 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20230824 | 170900 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20230824 | 170800 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20230824 | 170700 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20230824 | 170600 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20230824 | 170500 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20230824 | 170400 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20230824 | 170300 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20230824 | 170200 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20230824 | 170100 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20230824 | 170000 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20230824 | 165900 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20230824 | 165800 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20230824 | 165700 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20230824 | 165600 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20230824 | 165500 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20230824 | 165400 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20230824 | 165300 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20230824 | 165200 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20230824 | 165100 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20230824 | 165000 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20230824 | 164900 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20230824 | 164800 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20230824 | 164700 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 6311 |
| 123 | 20230824 | 164600 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20230824 | 164500 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20230824 | 164400 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20230824 | 164300 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20230824 | 164200 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20230824 | 164100 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20230824 | 164000 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20230824 | 163900 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20230824 | 163800 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20230824 | 163700 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20230824 | 163600 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20230824 | 163500 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20230824 | 163400 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20230824 | 163300 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20230824 | 163200 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20230824 | 163100 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20230824 | 163000 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20230824 | 162900 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20230824 | 162800 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20230824 | 162700 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20230824 | 162600 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20230824 | 162500 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20230824 | 162400 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20230824 | 162300 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20230824 | 162200 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20230824 | 162100 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20230824 | 162000 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20230824 | 161900 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20230824 | 161800 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20230824 | 161700 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 6311 |
| 153 | 20230824 | 161600 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20230824 | 161500 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20230824 | 161400 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20230824 | 161300 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20230824 | 161200 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20230824 | 161100 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20230824 | 161000 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20230824 | 160900 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20230824 | 160800 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20230824 | 160700 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20230824 | 160600 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20230824 | 160500 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20230824 | 160400 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20230824 | 160300 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20230824 | 160200 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20230824 | 160100 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20230824 | 160000 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20230824 | 155900 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20230824 | 155800 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20230824 | 155700 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20230824 | 155600 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20230824 | 155500 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20230824 | 155400 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20230824 | 155300 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20230824 | 155200 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20230824 | 155100 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20230824 | 155000 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20230824 | 154900 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20230824 | 154800 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20230824 | 154700 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 6311 |
| 183 | 20230824 | 154600 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20230824 | 154500 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20230824 | 154400 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20230824 | 154300 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20230824 | 154200 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20230824 | 154100 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20230824 | 154000 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20230824 | 153900 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20230824 | 153800 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 192 | 20230824 | 153700 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20230824 | 153600 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20230824 | 153500 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20230824 | 153400 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20230824 | 153300 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20230824 | 153200 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20230824 | 153100 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20230824 | 153000 | 4392978950 | 34950 | 34950 | 34950 | 34950 | 6311 |
| 200 | 20230824 | 152900 | 4172409500 | 34800 | 34800 | 34800 | 34800 | 0 |
| 201 | 20230824 | 152800 | 4172409500 | 34800 | 34800 | 34800 | 34800 | 0 |
| 202 | 20230824 | 152700 | 4172409500 | 34800 | 34800 | 34800 | 34800 | 0 |
| 203 | 20230824 | 152600 | 4172409500 | 34800 | 34800 | 34800 | 34800 | 0 |
| 204 | 20230824 | 152500 | 4172409500 | 34800 | 34800 | 34800 | 34800 | 0 |
| 205 | 20230824 | 152400 | 4172409500 | 34800 | 34800 | 34800 | 34800 | 0 |
| 206 | 20230824 | 152300 | 4172409500 | 34800 | 34800 | 34800 | 34800 | 0 |
| 207 | 20230824 | 152200 | 4172409500 | 34800 | 34800 | 34800 | 34800 | 0 |
| 208 | 20230824 | 152100 | 4172409500 | 34800 | 34800 | 34800 | 34800 | 0 |
| 209 | 20230824 | 152000 | 4172409500 | 34800 | 34800 | 34800 | 34800 | 0 |
| 210 | 20230824 | 151900 | 4172409500 | 34800 | 34750 | 34800 | 34700 | 455 |
| 211 | 20230824 | 151800 | 4156588500 | 34750 | 34800 | 34800 | 34750 | 306 |
| 212 | 20230824 | 151700 | 4145949700 | 34850 | 34850 | 34850 | 34800 | 445 |
| 213 | 20230824 | 151600 | 4130441600 | 34850 | 34850 | 34850 | 34800 | 221 |
| 214 | 20230824 | 151500 | 4122739900 | 34800 | 34800 | 34850 | 34750 | 1160 |
| 215 | 20230824 | 151400 | 4082376400 | 34800 | 34750 | 34800 | 34750 | 86 |
| 216 | 20230824 | 151300 | 4079383900 | 34800 | 34750 | 34800 | 34700 | 1356 |
| 217 | 20230824 | 151200 | 4032246800 | 34750 | 34700 | 34750 | 34700 | 62 |
| 218 | 20230824 | 151100 | 4030093200 | 34750 | 34700 | 34750 | 34650 | 1137 |
| 219 | 20230824 | 151000 | 3990657300 | 34700 | 34750 | 34800 | 34700 | 738 |
| 220 | 20230824 | 150900 | 3965007450 | 34750 | 34750 | 34800 | 34750 | 74 |
| 221 | 20230824 | 150800 | 3962434100 | 34750 | 34800 | 34800 | 34750 | 102 |
| 222 | 20230824 | 150700 | 3958884950 | 34750 | 34750 | 34800 | 34750 | 310 |
| 223 | 20230824 | 150600 | 3948109050 | 34800 | 34750 | 34800 | 34750 | 1111 |
| 224 | 20230824 | 150500 | 3909496350 | 34750 | 34700 | 34750 | 34700 | 370 |
| 225 | 20230824 | 150400 | 3896656750 | 34750 | 34750 | 34750 | 34700 | 84 |
| 226 | 20230824 | 150300 | 3893738000 | 34750 | 34700 | 34750 | 34700 | 207 |
| 227 | 20230824 | 150200 | 3886545150 | 34700 | 34750 | 34800 | 34700 | 1671 |
| 228 | 20230824 | 150100 | 3828478300 | 34800 | 34800 | 34800 | 34750 | 71 |
| 229 | 20230824 | 150000 | 3826007700 | 34800 | 34800 | 34800 | 34750 | 98 |
| 230 | 20230824 | 145900 | 3822598050 | 34750 | 34800 | 34800 | 34750 | 63 |
| 231 | 20230824 | 145800 | 3820405800 | 34800 | 34850 | 34850 | 34800 | 474 |
| 232 | 20230824 | 145700 | 3803907700 | 34850 | 34850 | 34850 | 34800 | 49 |
| 233 | 20230824 | 145600 | 3802200450 | 34850 | 34850 | 34850 | 34800 | 146 |
| 234 | 20230824 | 145500 | 3797112550 | 34850 | 34800 | 34850 | 34800 | 68 |
| 235 | 20230824 | 145400 | 3794742950 | 34800 | 34800 | 34850 | 34800 | 40 |
| 236 | 20230824 | 145300 | 3793349500 | 34800 | 34800 | 34800 | 34750 | 386 |
| 237 | 20230824 | 145200 | 3779916850 | 34800 | 34800 | 34800 | 34750 | 48 |
| 238 | 20230824 | 145100 | 3778246600 | 34800 | 34800 | 34800 | 34750 | 408 |
| 239 | 20230824 | 145000 | 3764049100 | 34800 | 34850 | 34850 | 34800 | 592 |
| 240 | 20230824 | 144900 | 3743447450 | 34850 | 34800 | 34850 | 34800 | 105 |
| 241 | 20230824 | 144800 | 3739788350 | 34800 | 34850 | 34850 | 34800 | 156 |
| 242 | 20230824 | 144700 | 3734357350 | 34850 | 34850 | 34850 | 34800 | 42 |
| 243 | 20230824 | 144600 | 3732893750 | 34800 | 34850 | 34850 | 34800 | 606 |
| 244 | 20230824 | 144500 | 3711801950 | 34800 | 34850 | 34850 | 34800 | 115 |
| 245 | 20230824 | 144400 | 3707796400 | 34850 | 34800 | 34850 | 34800 | 93 |
| 246 | 20230824 | 144300 | 3704558000 | 34800 | 34800 | 34850 | 34800 | 169 |
| 247 | 20230824 | 144200 | 3698674950 | 34800 | 34850 | 34850 | 34800 | 77 |
| 248 | 20230824 | 144100 | 3695992100 | 34800 | 34800 | 34850 | 34800 | 54 |
| 249 | 20230824 | 144000 | 3694110450 | 34850 | 34850 | 34850 | 34800 | 51 |
| 250 | 20230824 | 143900 | 3692333700 | 34800 | 34850 | 34850 | 34800 | 68 |
| 251 | 20230824 | 143800 | 3689964500 | 34800 | 34800 | 34850 | 34750 | 335 |
| 252 | 20230824 | 143700 | 3678301500 | 34800 | 34850 | 34850 | 34800 | 343 |
| 253 | 20230824 | 143600 | 3666361250 | 34800 | 34800 | 34850 | 34800 | 64 |
| 254 | 20230824 | 143500 | 3664133550 | 34850 | 34800 | 34850 | 34800 | 124 |
| 255 | 20230824 | 143400 | 3659812350 | 34850 | 34800 | 34850 | 34800 | 42 |
| 256 | 20230824 | 143300 | 3658349000 | 34800 | 34800 | 34850 | 34800 | 512 |
| 257 | 20230824 | 143200 | 3640512400 | 34850 | 34900 | 34900 | 34850 | 368 |
| 258 | 20230824 | 143100 | 3627686600 | 34900 | 34850 | 34900 | 34850 | 87 |
| 259 | 20230824 | 143000 | 3624650450 | 34900 | 34950 | 34950 | 34850 | 654 |
| 260 | 20230824 | 142900 | 3601841500 | 34950 | 34900 | 34950 | 34900 | 219 |
| 261 | 20230824 | 142800 | 3594198250 | 34900 | 34900 | 34900 | 34900 | 95 |
| 262 | 20230824 | 142700 | 3590882750 | 34900 | 34850 | 34900 | 34850 | 427 |
| 263 | 20230824 | 142600 | 3575992100 | 34900 | 34900 | 34900 | 34850 | 60 |
| 264 | 20230824 | 142500 | 3573898200 | 34900 | 34850 | 34900 | 34850 | 33 |
| 265 | 20230824 | 142400 | 3572746550 | 34850 | 34900 | 34900 | 34850 | 236 |
| 266 | 20230824 | 142300 | 3564510700 | 34900 | 34900 | 34900 | 34900 | 61 |
| 267 | 20230824 | 142200 | 3562381800 | 34900 | 34950 | 34950 | 34900 | 291 |
| 268 | 20230824 | 142100 | 3552225850 | 34950 | 34900 | 34950 | 34900 | 45 |
| 269 | 20230824 | 142000 | 3550653600 | 34950 | 34900 | 34950 | 34900 | 102 |
| 270 | 20230824 | 141900 | 3547089850 | 34950 | 34950 | 34950 | 34900 | 203 |
| 271 | 20230824 | 141800 | 3540002900 | 34900 | 34850 | 34900 | 34850 | 243 |
| 272 | 20230824 | 141700 | 3531522750 | 34900 | 34900 | 34900 | 34850 | 83 |
| 273 | 20230824 | 141600 | 3528626550 | 34900 | 34900 | 34900 | 34900 | 82 |
| 274 | 20230824 | 141500 | 3525764750 | 34900 | 34850 | 34900 | 34850 | 71 |
| 275 | 20230824 | 141400 | 3523288850 | 34850 | 34900 | 34900 | 34850 | 67 |
| 276 | 20230824 | 141300 | 3520950800 | 34900 | 34900 | 34900 | 34900 | 45 |
| 277 | 20230824 | 141200 | 3519380300 | 34900 | 34850 | 34900 | 34850 | 156 |
| 278 | 20230824 | 141100 | 3513936400 | 34850 | 34850 | 34850 | 34850 | 62 |
| 279 | 20230824 | 141000 | 3511775700 | 34850 | 34850 | 34850 | 34800 | 100 |
| 280 | 20230824 | 140900 | 3508290800 | 34850 | 34850 | 34850 | 34800 | 114 |
| 281 | 20230824 | 140800 | 3504321500 | 34850 | 34800 | 34850 | 34800 | 65 |
| 282 | 20230824 | 140700 | 3502056750 | 34850 | 34850 | 34850 | 34850 | 27 |
| 283 | 20230824 | 140600 | 3501115800 | 34850 | 34800 | 34850 | 34750 | 88 |
| 284 | 20230824 | 140500 | 3498051700 | 34800 | 34850 | 34850 | 34800 | 40 |
| 285 | 20230824 | 140400 | 3496659000 | 34800 | 34800 | 34850 | 34750 | 273 |
| 286 | 20230824 | 140300 | 3487168650 | 34800 | 34850 | 34900 | 34800 | 1469 |
| 287 | 20230824 | 140200 | 3436018850 | 34900 | 34900 | 34900 | 34900 | 62 |
| 288 | 20230824 | 140100 | 3433855050 | 34900 | 34900 | 34900 | 34900 | 64 |
| 289 | 20230824 | 140000 | 3431621450 | 34850 | 34900 | 34900 | 34850 | 218 |
| 290 | 20230824 | 135900 | 3424013300 | 34950 | 34950 | 34950 | 34900 | 203 |
| 291 | 20230824 | 135800 | 3416926550 | 34950 | 34900 | 34950 | 34900 | 136 |
| 292 | 20230824 | 135700 | 3412178150 | 34950 | 34850 | 34950 | 34850 | 129 |
| 293 | 20230824 | 135600 | 3407675500 | 34900 | 34900 | 34950 | 34900 | 108 |
| 294 | 20230824 | 135500 | 3403904600 | 34900 | 34900 | 34900 | 34900 | 72 |
| 295 | 20230824 | 135400 | 3401391800 | 34950 | 34800 | 34950 | 34800 | 133 |
| 296 | 20230824 | 135300 | 3396745100 | 34850 | 35000 | 35000 | 34850 | 1575 |
| 297 | 20230824 | 135200 | 3341797950 | 35000 | 35000 | 35050 | 35000 | 224 |
| 298 | 20230824 | 135100 | 3333956200 | 35000 | 34950 | 35000 | 34950 | 223 |
| 299 | 20230824 | 135000 | 3326159200 | 35000 | 34950 | 35000 | 34950 | 201 |
| 300 | 20230824 | 134900 | 3319131050 | 35000 | 35000 | 35000 | 35000 | 21 |
| 301 | 20230824 | 134800 | 3318396050 | 35000 | 34900 | 35000 | 34900 | 77 |
| 302 | 20230824 | 134700 | 3315704700 | 34900 | 34900 | 34900 | 34900 | 363 |
| 303 | 20230824 | 134600 | 3303036000 | 34900 | 34950 | 34950 | 34900 | 72 |
| 304 | 20230824 | 134500 | 3300521500 | 35000 | 34950 | 35000 | 34900 | 67 |
| 305 | 20230824 | 134400 | 3298180350 | 34950 | 35000 | 35000 | 34900 | 104 |
| 306 | 20230824 | 134300 | 3294543600 | 35000 | 34950 | 35000 | 34950 | 67 |
| 307 | 20230824 | 134200 | 3292200950 | 34950 | 34850 | 34950 | 34850 | 238 |
| 308 | 20230824 | 134100 | 3283904000 | 34850 | 34850 | 34850 | 34800 | 602 |
| 309 | 20230824 | 134000 | 3262947400 | 34850 | 34950 | 34950 | 34850 | 1226 |
| 310 | 20230824 | 133900 | 3220188700 | 34950 | 34900 | 34950 | 34900 | 101 |
| 311 | 20230824 | 133800 | 3216659350 | 34950 | 35000 | 35000 | 34900 | 39 |
| 312 | 20230824 | 133700 | 3215295750 | 34950 | 34950 | 35000 | 34900 | 143 |
| 313 | 20230824 | 133600 | 3210298050 | 34950 | 34950 | 35000 | 34950 | 171 |
| 314 | 20230824 | 133500 | 3204319650 | 35000 | 35050 | 35050 | 35000 | 296 |
| 315 | 20230824 | 133400 | 3193958500 | 35050 | 35050 | 35050 | 35050 | 49 |
| 316 | 20230824 | 133300 | 3192241050 | 35050 | 35000 | 35050 | 35000 | 68 |
| 317 | 20230824 | 133200 | 3189858950 | 35050 | 35050 | 35050 | 35000 | 209 |
| 318 | 20230824 | 133100 | 3182533650 | 35050 | 35050 | 35050 | 35000 | 203 |
| 319 | 20230824 | 133000 | 3175418550 | 35050 | 35000 | 35050 | 35000 | 68 |
| 320 | 20230824 | 132900 | 3173036250 | 35000 | 35000 | 35000 | 35000 | 140 |
| 321 | 20230824 | 132800 | 3168136250 | 34950 | 34950 | 34950 | 34950 | 18 |
| 322 | 20230824 | 132700 | 3167507150 | 34950 | 34850 | 34950 | 34800 | 175 |
| 323 | 20230824 | 132600 | 3161407150 | 34850 | 34900 | 34900 | 34800 | 449 |
| 324 | 20230824 | 132500 | 3145760550 | 35000 | 34850 | 35000 | 34850 | 450 |
| 325 | 20230824 | 132400 | 3130062150 | 34850 | 34850 | 34900 | 34800 | 476 |
| 326 | 20230824 | 132300 | 3113465100 | 34900 | 34900 | 34900 | 34900 | 67 |
| 327 | 20230824 | 132200 | 3111126800 | 34900 | 34900 | 34900 | 34850 | 407 |
| 328 | 20230824 | 132100 | 3096924350 | 34900 | 34950 | 34950 | 34900 | 242 |
| 329 | 20230824 | 132000 | 3088478450 | 34950 | 35050 | 35050 | 34950 | 240 |
| 330 | 20230824 | 131900 | 3080082250 | 35050 | 35050 | 35100 | 35000 | 591 |
| 331 | 20230824 | 131800 | 3059367800 | 35100 | 35050 | 35100 | 35050 | 138 |
| 332 | 20230824 | 131700 | 3054526600 | 35100 | 35100 | 35150 | 35100 | 441 |
| 333 | 20230824 | 131600 | 3039046200 | 35150 | 35150 | 35150 | 35150 | 84 |
| 334 | 20230824 | 131500 | 3036093600 | 35150 | 35100 | 35150 | 35100 | 120 |
| 335 | 20230824 | 131400 | 3031881000 | 35150 | 35100 | 35150 | 35100 | 901 |
| 336 | 20230824 | 131300 | 3000253800 | 35100 | 35100 | 35100 | 35050 | 902 |
| 337 | 20230824 | 131200 | 2968593850 | 35100 | 35000 | 35100 | 35000 | 1799 |
| 338 | 20230824 | 131100 | 2905615650 | 35000 | 35000 | 35000 | 34950 | 566 |
| 339 | 20230824 | 131000 | 2885822500 | 35000 | 34950 | 35000 | 34950 | 484 |
| 340 | 20230824 | 130900 | 2868892550 | 34950 | 34950 | 34950 | 34950 | 441 |
| 341 | 20230824 | 130800 | 2853479600 | 34950 | 35000 | 35000 | 34950 | 165 |
| 342 | 20230824 | 130700 | 2847710950 | 35000 | 34950 | 35000 | 34900 | 2372 |
| 343 | 20230824 | 130600 | 2764786500 | 34950 | 34850 | 34950 | 34850 | 1661 |
| 344 | 20230824 | 130500 | 2706812800 | 34900 | 34850 | 34900 | 34800 | 1145 |
| 345 | 20230824 | 130400 | 2666909150 | 34850 | 34850 | 34850 | 34800 | 27 |
| 346 | 20230824 | 130300 | 2665968550 | 34850 | 34850 | 34850 | 34800 | 27 |
| 347 | 20230824 | 130200 | 2665027850 | 34850 | 34850 | 34850 | 34850 | 14 |
| 348 | 20230824 | 130100 | 2664539950 | 34850 | 34700 | 34850 | 34700 | 2252 |
| 349 | 20230824 | 130000 | 2586282850 | 34700 | 34700 | 34750 | 34700 | 46 |
| 350 | 20230824 | 125900 | 2584685850 | 34750 | 34800 | 34800 | 34750 | 24 |
| 351 | 20230824 | 125800 | 2583851750 | 34750 | 34800 | 34800 | 34750 | 125 |
| 352 | 20230824 | 125700 | 2579506950 | 34800 | 34800 | 34800 | 34800 | 18 |
| 353 | 20230824 | 125600 | 2578880550 | 34800 | 34800 | 34800 | 34750 | 163 |
| 354 | 20230824 | 125500 | 2573214700 | 34800 | 34800 | 34800 | 34750 | 18 |
| 355 | 20230824 | 125400 | 2572588350 | 34750 | 34800 | 34800 | 34750 | 128 |
| 356 | 20230824 | 125300 | 2568134550 | 34800 | 34800 | 34800 | 34750 | 52 |
| 357 | 20230824 | 125200 | 2566325000 | 34800 | 34800 | 34800 | 34750 | 117 |
| 358 | 20230824 | 125100 | 2562253450 | 34800 | 34800 | 34800 | 34750 | 63 |
| 359 | 20230824 | 125000 | 2560061550 | 34800 | 34800 | 34800 | 34750 | 28 |
| 360 | 20230824 | 124900 | 2559087300 | 34800 | 34750 | 34800 | 34750 | 62 |
| 361 | 20230824 | 124800 | 2556932050 | 34750 | 34800 | 34800 | 34750 | 23 |
| 362 | 20230824 | 124700 | 2556132000 | 34800 | 34800 | 34800 | 34750 | 81 |
| 363 | 20230824 | 124600 | 2553314600 | 34850 | 34850 | 34850 | 34850 | 43 |
| 364 | 20230824 | 124500 | 2551816050 | 34850 | 34850 | 34850 | 34850 | 1 |
| 365 | 20230824 | 124400 | 2551781200 | 34850 | 34750 | 34850 | 34750 | 582 |
| 366 | 20230824 | 124300 | 2531530050 | 34700 | 34700 | 34700 | 34700 | 173 |
| 367 | 20230824 | 124200 | 2525526950 | 34700 | 34700 | 34700 | 34700 | 44 |
| 368 | 20230824 | 124100 | 2524000150 | 34700 | 34650 | 34700 | 34650 | 72 |
| 369 | 20230824 | 124000 | 2521501800 | 34650 | 34700 | 34700 | 34650 | 85 |
| 370 | 20230824 | 123900 | 2518552600 | 34700 | 34700 | 34700 | 34700 | 29 |
| 371 | 20230824 | 123800 | 2517546300 | 34700 | 34700 | 34700 | 34700 | 11 |
| 372 | 20230824 | 123700 | 2517164600 | 34700 | 34700 | 34700 | 34700 | 24 |
| 373 | 20230824 | 123600 | 2516331800 | 34700 | 34700 | 34700 | 34700 | 32 |
| 374 | 20230824 | 123500 | 2515221400 | 34700 | 34700 | 34700 | 34700 | 22 |
| 375 | 20230824 | 123400 | 2514458000 | 34700 | 34700 | 34700 | 34650 | 45 |
| 376 | 20230824 | 123300 | 2512896550 | 34700 | 34700 | 34700 | 34700 | 16 |
| 377 | 20230824 | 123200 | 2512341350 | 34700 | 34650 | 34700 | 34650 | 111 |
| 378 | 20230824 | 123100 | 2508494000 | 34700 | 34750 | 34750 | 34700 | 107 |
| 379 | 20230824 | 123000 | 2504781050 | 34750 | 34750 | 34800 | 34750 | 64 |
| 380 | 20230824 | 122900 | 2502556350 | 34800 | 34750 | 34800 | 34750 | 825 |
| 381 | 20230824 | 122800 | 2473887300 | 34750 | 34750 | 34750 | 34750 | 25 |
| 382 | 20230824 | 122700 | 2473018550 | 34750 | 34750 | 34750 | 34750 | 35 |
| 383 | 20230824 | 122600 | 2471802300 | 34750 | 34750 | 34750 | 34750 | 46 |
| 384 | 20230824 | 122500 | 2470203800 | 34750 | 34750 | 34750 | 34750 | 23 |
| 385 | 20230824 | 122400 | 2469404550 | 34750 | 34750 | 34750 | 34750 | 15 |
| 386 | 20230824 | 122300 | 2468883300 | 34750 | 34750 | 34750 | 34750 | 1 |
| 387 | 20230824 | 122200 | 2468848550 | 34750 | 34650 | 34750 | 34650 | 87 |
| 388 | 20230824 | 122100 | 2465830050 | 34650 | 34650 | 34650 | 34650 | 46 |
| 389 | 20230824 | 122000 | 2464236150 | 34650 | 34650 | 34650 | 34650 | 3 |
| 390 | 20230824 | 121900 | 2464132200 | 34650 | 34600 | 34650 | 34600 | 656 |
| 391 | 20230824 | 121800 | 2441426800 | 34650 | 34650 | 34650 | 34650 | 23 |
| 392 | 20230824 | 121700 | 2440629850 | 34650 | 34650 | 34650 | 34600 | 355 |
| 393 | 20230824 | 121600 | 2428344300 | 34600 | 34650 | 34650 | 34600 | 53 |
| 394 | 20230824 | 121500 | 2426507900 | 34650 | 34650 | 34650 | 34650 | 18 |
| 395 | 20230824 | 121400 | 2425884200 | 34650 | 34600 | 34650 | 34600 | 322 |
| 396 | 20230824 | 121300 | 2414742400 | 34600 | 34550 | 34600 | 34550 | 60 |
| 397 | 20230824 | 121200 | 2412666450 | 34550 | 34650 | 34650 | 34550 | 104 |
| 398 | 20230824 | 121100 | 2409067450 | 34600 | 34650 | 34650 | 34600 | 19 |
| 399 | 20230824 | 121000 | 2408409150 | 34650 | 34650 | 34650 | 34650 | 20 |
| 400 | 20230824 | 120900 | 2407716150 | 34650 | 34600 | 34650 | 34600 | 155 |
| 401 | 20230824 | 120800 | 2402353100 | 34600 | 34600 | 34600 | 34600 | 33 |
| 402 | 20230824 | 120700 | 2401211300 | 34600 | 34600 | 34600 | 34600 | 91 |
| 403 | 20230824 | 120600 | 2398062700 | 34600 | 34550 | 34600 | 34550 | 216 |
| 404 | 20230824 | 120500 | 2390589150 | 34650 | 34600 | 34650 | 34600 | 25 |
| 405 | 20230824 | 120400 | 2389723350 | 34650 | 34650 | 34650 | 34650 | 20 |
| 406 | 20230824 | 120300 | 2389030350 | 34600 | 34600 | 34600 | 34550 | 75 |
| 407 | 20230824 | 120200 | 2386435400 | 34600 | 34650 | 34650 | 34550 | 91 |
| 408 | 20230824 | 120100 | 2383288600 | 34650 | 34650 | 34650 | 34650 | 15 |
| 409 | 20230824 | 120000 | 2382768850 | 34650 | 34550 | 34650 | 34550 | 19 |
| 410 | 20230824 | 115900 | 2382110700 | 34650 | 34650 | 34650 | 34650 | 14 |
| 411 | 20230824 | 115800 | 2381625600 | 34550 | 34650 | 34650 | 34550 | 22 |
| 412 | 20230824 | 115700 | 2380863400 | 34650 | 34800 | 34800 | 34550 | 206 |
| 413 | 20230824 | 115600 | 2373725600 | 34800 | 34550 | 34800 | 34550 | 1162 |
| 414 | 20230824 | 115500 | 2333528250 | 34550 | 34550 | 34600 | 34550 | 43 |
| 415 | 20230824 | 115400 | 2332040850 | 34600 | 34550 | 34600 | 34550 | 387 |
| 416 | 20230824 | 115300 | 2318665800 | 34600 | 34550 | 34600 | 34550 | 23 |
| 417 | 20230824 | 115200 | 2317870200 | 34600 | 34600 | 34600 | 34600 | 85 |
| 418 | 20230824 | 115100 | 2314929200 | 34600 | 34650 | 34650 | 34600 | 225 |
| 419 | 20230824 | 115000 | 2307143300 | 34650 | 34650 | 34650 | 34600 | 41 |
| 420 | 20230824 | 114900 | 2305723200 | 34650 | 34650 | 34650 | 34650 | 24 |
| 421 | 20230824 | 114800 | 2304891600 | 34600 | 34600 | 34650 | 34600 | 78 |
| 422 | 20230824 | 114700 | 2302192100 | 34600 | 34700 | 34700 | 34600 | 869 |
| 423 | 20230824 | 114600 | 2272123200 | 34650 | 34800 | 34800 | 34650 | 872 |
| 424 | 20230824 | 114500 | 2241852000 | 34800 | 34800 | 34800 | 34800 | 49 |
| 425 | 20230824 | 114400 | 2240146800 | 34800 | 34800 | 34800 | 34750 | 155 |
| 426 | 20230824 | 114300 | 2234752850 | 34800 | 34750 | 34800 | 34750 | 54 |
| 427 | 20230824 | 114200 | 2232873900 | 34750 | 34800 | 34800 | 34750 | 113 |
| 428 | 20230824 | 114100 | 2228943500 | 34750 | 34800 | 34800 | 34750 | 22 |
| 429 | 20230824 | 114000 | 2228178000 | 34800 | 34750 | 34800 | 34750 | 344 |
| 430 | 20230824 | 113900 | 2216223100 | 34800 | 34800 | 34800 | 34750 | 224 |
| 431 | 20230824 | 113800 | 2208430450 | 34850 | 34850 | 34850 | 34800 | 78 |
| 432 | 20230824 | 113700 | 2205712700 | 34800 | 34850 | 34850 | 34800 | 52 |
| 433 | 20230824 | 113600 | 2203903050 | 34850 | 34850 | 34850 | 34800 | 44 |
| 434 | 20230824 | 113500 | 2202370300 | 34850 | 34850 | 34850 | 34800 | 50 |
| 435 | 20230824 | 113400 | 2200629400 | 34850 | 34800 | 34850 | 34800 | 22 |
| 436 | 20230824 | 113300 | 2199862800 | 34850 | 34850 | 34850 | 34800 | 5 |
| 437 | 20230824 | 113200 | 2199688650 | 34800 | 34800 | 34800 | 34750 | 63 |
| 438 | 20230824 | 113100 | 2197496350 | 34800 | 34800 | 34800 | 34800 | 118 |
| 439 | 20230824 | 113000 | 2193389950 | 34800 | 34800 | 34800 | 34750 | 101 |
| 440 | 20230824 | 112900 | 2189875200 | 34750 | 34800 | 34800 | 34750 | 26 |
| 441 | 20230824 | 112800 | 2188971000 | 34800 | 34800 | 34800 | 34750 | 40 |
| 442 | 20230824 | 112700 | 2187579850 | 34750 | 34800 | 34800 | 34750 | 36 |
| 443 | 20230824 | 112600 | 2186327100 | 34800 | 34750 | 34800 | 34750 | 10 |
| 444 | 20230824 | 112500 | 2185979400 | 34750 | 34800 | 34800 | 34750 | 46 |
| 445 | 20230824 | 112400 | 2184378850 | 34800 | 34800 | 34800 | 34800 | 171 |
| 446 | 20230824 | 112300 | 2178428050 | 34800 | 34850 | 34850 | 34800 | 16 |
| 447 | 20230824 | 112200 | 2177870550 | 34850 | 34800 | 34850 | 34800 | 9 |
| 448 | 20230824 | 112100 | 2177557000 | 34800 | 34800 | 34850 | 34800 | 45 |
| 449 | 20230824 | 112000 | 2175989550 | 34800 | 34800 | 34850 | 34800 | 218 |
| 450 | 20230824 | 111900 | 2168393350 | 34800 | 34750 | 34800 | 34750 | 195 |
| 451 | 20230824 | 111800 | 2161608400 | 34800 | 34750 | 34800 | 34750 | 65 |
| 452 | 20230824 | 111700 | 2159347950 | 34800 | 34800 | 34800 | 34800 | 94 |
| 453 | 20230824 | 111600 | 2156076750 | 34850 | 34800 | 34850 | 34800 | 421 |
| 454 | 20230824 | 111500 | 2141425700 | 34800 | 34800 | 34800 | 34750 | 14 |
| 455 | 20230824 | 111400 | 2140938550 | 34800 | 34750 | 34800 | 34750 | 34 |
| 456 | 20230824 | 111300 | 2139755550 | 34800 | 34850 | 34850 | 34750 | 304 |
| 457 | 20230824 | 111200 | 2129178850 | 34850 | 34850 | 34850 | 34800 | 167 |
| 458 | 20230824 | 111100 | 2123366500 | 34800 | 34900 | 34900 | 34800 | 31 |
| 459 | 20230824 | 111000 | 2122286200 | 34850 | 34850 | 34850 | 34850 | 111 |
| 460 | 20230824 | 110900 | 2118417850 | 34850 | 34850 | 34850 | 34800 | 137 |
| 461 | 20230824 | 110800 | 2113643550 | 34900 | 34900 | 34900 | 34850 | 202 |
| 462 | 20230824 | 110700 | 2106598800 | 34850 | 34900 | 34900 | 34850 | 187 |
| 463 | 20230824 | 110600 | 2100077950 | 34850 | 34850 | 34900 | 34850 | 174 |
| 464 | 20230824 | 110500 | 2094007950 | 34900 | 34900 | 34900 | 34850 | 670 |
| 465 | 20230824 | 110400 | 2070625000 | 34950 | 34950 | 34950 | 34900 | 310 |
| 466 | 20230824 | 110300 | 2059805850 | 34950 | 34900 | 34950 | 34900 | 1259 |
| 467 | 20230824 | 110200 | 2015860900 | 34850 | 34850 | 34900 | 34800 | 417 |
| 468 | 20230824 | 110100 | 2001327600 | 34850 | 34850 | 34850 | 34800 | 12 |
| 469 | 20230824 | 110000 | 2000909450 | 34850 | 34800 | 34850 | 34800 | 19 |
| 470 | 20230824 | 105900 | 2000247400 | 34850 | 34850 | 34850 | 34800 | 196 |
| 471 | 20230824 | 105800 | 1993422450 | 34850 | 34850 | 34900 | 34800 | 182 |
| 472 | 20230824 | 105700 | 1987079850 | 34850 | 34850 | 34900 | 34850 | 156 |
| 473 | 20230824 | 105600 | 1981637850 | 34850 | 34850 | 34900 | 34850 | 133 |
| 474 | 20230824 | 105500 | 1977002150 | 34850 | 34750 | 34850 | 34750 | 662 |
| 475 | 20230824 | 105400 | 1953938700 | 34800 | 34700 | 34800 | 34700 | 1986 |
| 476 | 20230824 | 105300 | 1884870650 | 34650 | 34650 | 34750 | 34650 | 1528 |
| 477 | 20230824 | 105200 | 1831924050 | 34750 | 34700 | 34750 | 34650 | 119 |
| 478 | 20230824 | 105100 | 1827793050 | 34700 | 34700 | 34700 | 34650 | 101 |
| 479 | 20230824 | 105000 | 1824288650 | 34700 | 34700 | 34700 | 34650 | 5 |
| 480 | 20230824 | 104900 | 1824115250 | 34700 | 34650 | 34700 | 34650 | 20 |
| 481 | 20230824 | 104800 | 1823421800 | 34650 | 34650 | 34650 | 34600 | 287 |
| 482 | 20230824 | 104700 | 1813477300 | 34650 | 34650 | 34650 | 34650 | 138 |
| 483 | 20230824 | 104600 | 1808695600 | 34700 | 34650 | 34700 | 34650 | 16 |
| 484 | 20230824 | 104500 | 1808140450 | 34700 | 34650 | 34700 | 34650 | 338 |
| 485 | 20230824 | 104400 | 1796412450 | 34650 | 34700 | 34700 | 34600 | 40 |
| 486 | 20230824 | 104300 | 1795025800 | 34650 | 34650 | 34700 | 34650 | 145 |
| 487 | 20230824 | 104200 | 1790001400 | 34650 | 34700 | 34700 | 34650 | 34 |
| 488 | 20230824 | 104100 | 1788822650 | 34700 | 34600 | 34700 | 34600 | 181 |
| 489 | 20230824 | 104000 | 1782551350 | 34650 | 34650 | 34650 | 34600 | 197 |
| 490 | 20230824 | 103900 | 1775726000 | 34650 | 34650 | 34700 | 34650 | 1163 |
| 491 | 20230824 | 103800 | 1735384350 | 34700 | 34700 | 34700 | 34700 | 29 |
| 492 | 20230824 | 103700 | 1734378050 | 34700 | 34500 | 34700 | 34500 | 1797 |
| 493 | 20230824 | 103600 | 1672233800 | 34500 | 34450 | 34500 | 34450 | 23 |
| 494 | 20230824 | 103500 | 1671441200 | 34450 | 34450 | 34500 | 34450 | 105 |
| 495 | 20230824 | 103400 | 1667823200 | 34450 | 34500 | 34500 | 34400 | 26 |
| 496 | 20230824 | 103300 | 1666927550 | 34500 | 34500 | 34500 | 34450 | 37 |
| 497 | 20230824 | 103200 | 1665651200 | 34500 | 34450 | 34500 | 34400 | 410 |
| 498 | 20230824 | 103100 | 1651535950 | 34500 | 34450 | 34500 | 34450 | 104 |
| 499 | 20230824 | 103000 | 1647952450 | 34550 | 34500 | 34550 | 34450 | 234 |
| 500 | 20230824 | 102900 | 1639879650 | 34500 | 34450 | 34500 | 34400 | 150 |
| 501 | 20230824 | 102800 | 1634713500 | 34500 | 34450 | 34500 | 34400 | 56 |
| 502 | 20230824 | 102700 | 1632784400 | 34400 | 34450 | 34450 | 34400 | 20 |
| 503 | 20230824 | 102600 | 1632095700 | 34400 | 34350 | 34450 | 34350 | 40 |
| 504 | 20230824 | 102500 | 1630718900 | 34350 | 34450 | 34450 | 34350 | 452 |
| 505 | 20230824 | 102400 | 1615186850 | 34400 | 34400 | 34450 | 34400 | 19 |
| 506 | 20230824 | 102300 | 1614532550 | 34400 | 34450 | 34450 | 34400 | 234 |
| 507 | 20230824 | 102200 | 1606472750 | 34450 | 34400 | 34450 | 34400 | 152 |
| 508 | 20230824 | 102100 | 1601242950 | 34400 | 34500 | 34500 | 34400 | 11 |
| 509 | 20230824 | 102000 | 1600864450 | 34500 | 34500 | 34500 | 34400 | 510 |
| 510 | 20230824 | 101900 | 1583281800 | 34550 | 34550 | 34550 | 34500 | 67 |
| 511 | 20230824 | 101800 | 1580968450 | 34550 | 34500 | 34550 | 34500 | 3 |
| 512 | 20230824 | 101700 | 1580864900 | 34550 | 34550 | 34550 | 34550 | 20 |
| 513 | 20230824 | 101600 | 1580173900 | 34550 | 34550 | 34550 | 34450 | 291 |
| 514 | 20230824 | 101500 | 1570120800 | 34550 | 34600 | 34600 | 34500 | 39 |
| 515 | 20230824 | 101400 | 1568773400 | 34600 | 34500 | 34600 | 34500 | 594 |
| 516 | 20230824 | 101300 | 1548273650 | 34400 | 34450 | 34500 | 34400 | 1032 |
| 517 | 20230824 | 101200 | 1512720700 | 34450 | 34600 | 34600 | 34450 | 509 |
| 518 | 20230824 | 101100 | 1495159050 | 34600 | 34600 | 34600 | 34500 | 152 |
| 519 | 20230824 | 101000 | 1489903850 | 34600 | 34550 | 34600 | 34500 | 42 |
| 520 | 20230824 | 100900 | 1488452100 | 34500 | 34550 | 34600 | 34500 | 494 |
| 521 | 20230824 | 100800 | 1471384400 | 34550 | 34500 | 34550 | 34500 | 1376 |
| 522 | 20230824 | 100700 | 1423844350 | 34500 | 34400 | 34500 | 34400 | 62 |
| 523 | 20230824 | 100600 | 1421705450 | 34500 | 34500 | 34550 | 34400 | 1721 |
| 524 | 20230824 | 100500 | 1362390850 | 34500 | 34600 | 34600 | 34500 | 1265 |
| 525 | 20230824 | 100400 | 1318677600 | 34650 | 34700 | 34700 | 34650 | 1003 |
| 526 | 20230824 | 100300 | 1283916700 | 34700 | 34700 | 34700 | 34650 | 1016 |
| 527 | 20230824 | 100200 | 1248662000 | 34650 | 34650 | 34650 | 34650 | 51 |
| 528 | 20230824 | 100100 | 1246894850 | 34650 | 34700 | 34700 | 34650 | 348 |
| 529 | 20230824 | 100000 | 1234830900 | 34700 | 34650 | 34700 | 34650 | 44 |
| 530 | 20230824 | 095900 | 1233304150 | 34700 | 34700 | 34700 | 34650 | 48 |
| 531 | 20230824 | 095800 | 1231639700 | 34700 | 34700 | 34700 | 34650 | 121 |
| 532 | 20230824 | 095700 | 1227441100 | 34700 | 34600 | 34700 | 34550 | 685 |
| 533 | 20230824 | 095600 | 1203712900 | 34600 | 34600 | 34600 | 34550 | 8 |
| 534 | 20230824 | 095500 | 1203436150 | 34600 | 34600 | 34600 | 34550 | 1332 |
| 535 | 20230824 | 095400 | 1157392300 | 34600 | 34650 | 34650 | 34600 | 298 |
| 536 | 20230824 | 095300 | 1147073800 | 34650 | 34600 | 34700 | 34600 | 28 |
| 537 | 20230824 | 095200 | 1146103200 | 34700 | 34650 | 34700 | 34650 | 1116 |
| 538 | 20230824 | 095100 | 1107401000 | 34650 | 34650 | 34700 | 34650 | 223 |
| 539 | 20230824 | 095000 | 1099674000 | 34650 | 34650 | 34700 | 34650 | 129 |
| 540 | 20230824 | 094900 | 1095202250 | 34650 | 34700 | 34700 | 34650 | 7 |
| 541 | 20230824 | 094800 | 1094959550 | 34650 | 34650 | 34700 | 34650 | 378 |
| 542 | 20230824 | 094700 | 1081860200 | 34650 | 34750 | 34750 | 34650 | 331 |
| 543 | 20230824 | 094600 | 1070378200 | 34750 | 34750 | 34800 | 34700 | 191 |
| 544 | 20230824 | 094500 | 1063741600 | 34750 | 34800 | 34800 | 34750 | 224 |
| 545 | 20230824 | 094400 | 1055956850 | 34750 | 34800 | 34850 | 34750 | 547 |
| 546 | 20230824 | 094300 | 1036935850 | 34850 | 34800 | 34850 | 34800 | 911 |
| 547 | 20230824 | 094200 | 1005231600 | 34850 | 34800 | 34850 | 34800 | 420 |
| 548 | 20230824 | 094100 | 990601700 | 34750 | 34750 | 34850 | 34700 | 659 |
| 549 | 20230824 | 094000 | 967670900 | 34700 | 34800 | 34900 | 34700 | 1967 |
| 550 | 20230824 | 093900 | 899213050 | 34800 | 34800 | 34800 | 34750 | 2457 |
| 551 | 20230824 | 093800 | 813778500 | 34750 | 34700 | 34750 | 34700 | 517 |
| 552 | 20230824 | 093700 | 795817050 | 34650 | 34750 | 34800 | 34600 | 1269 |
| 553 | 20230824 | 093600 | 751806850 | 34750 | 34700 | 34750 | 34700 | 1106 |
| 554 | 20230824 | 093500 | 713376500 | 34700 | 34650 | 34700 | 34650 | 584 |
| 555 | 20230824 | 093400 | 693116050 | 34700 | 34600 | 34750 | 34600 | 518 |
| 556 | 20230824 | 093300 | 675164400 | 34600 | 34450 | 34600 | 34450 | 2908 |
| 557 | 20230824 | 093200 | 574795950 | 34400 | 34350 | 34400 | 34300 | 484 |
| 558 | 20230824 | 093100 | 558161100 | 34300 | 34350 | 34350 | 34300 | 48 |
| 559 | 20230824 | 093000 | 556513700 | 34300 | 34300 | 34350 | 34300 | 327 |
| 560 | 20230824 | 092900 | 545291700 | 34300 | 34350 | 34350 | 34250 | 179 |
| 561 | 20230824 | 092800 | 539150000 | 34350 | 34350 | 34350 | 34300 | 33 |
| 562 | 20230824 | 092700 | 538016800 | 34300 | 34300 | 34400 | 34250 | 733 |
| 563 | 20230824 | 092600 | 512867650 | 34300 | 34250 | 34300 | 34250 | 456 |
| 564 | 20230824 | 092500 | 497244500 | 34300 | 34250 | 34300 | 34250 | 265 |
| 565 | 20230824 | 092400 | 488158200 | 34300 | 34250 | 34300 | 34250 | 549 |
| 566 | 20230824 | 092300 | 469354900 | 34300 | 34250 | 34300 | 34250 | 27 |
| 567 | 20230824 | 092200 | 468429350 | 34250 | 34250 | 34300 | 34250 | 30 |
| 568 | 20230824 | 092100 | 467401700 | 34300 | 34250 | 34300 | 34250 | 200 |
| 569 | 20230824 | 092000 | 460547300 | 34250 | 34300 | 34350 | 34250 | 300 |
| 570 | 20230824 | 091900 | 450257300 | 34350 | 34300 | 34350 | 34300 | 356 |
| 571 | 20230824 | 091800 | 438041850 | 34350 | 34400 | 34400 | 34350 | 190 |
| 572 | 20230824 | 091700 | 431512650 | 34400 | 34400 | 34400 | 34350 | 38 |
| 573 | 20230824 | 091600 | 430206150 | 34400 | 34350 | 34450 | 34350 | 267 |
| 574 | 20230824 | 091500 | 421014850 | 34350 | 34300 | 34450 | 34250 | 1125 |
| 575 | 20230824 | 091400 | 382391400 | 34400 | 34250 | 34400 | 34250 | 989 |
| 576 | 20230824 | 091300 | 348469000 | 34250 | 34250 | 34300 | 34250 | 85 |
| 577 | 20230824 | 091200 | 345556750 | 34300 | 34400 | 34400 | 34250 | 23 |
| 578 | 20230824 | 091100 | 344767600 | 34300 | 34250 | 34350 | 34250 | 866 |
| 579 | 20230824 | 091000 | 315087200 | 34350 | 34350 | 34350 | 34300 | 157 |
| 580 | 20230824 | 090900 | 309695250 | 34300 | 34300 | 34300 | 34300 | 148 |
| 581 | 20230824 | 090800 | 304618850 | 34300 | 34350 | 34400 | 34300 | 1013 |
| 582 | 20230824 | 090700 | 269824750 | 34300 | 34300 | 34350 | 34250 | 129 |
| 583 | 20230824 | 090600 | 265400750 | 34300 | 34300 | 34300 | 34300 | 501 |
| 584 | 20230824 | 090500 | 248216450 | 34250 | 34250 | 34250 | 34200 | 248 |
| 585 | 20230824 | 090400 | 239724100 | 34250 | 34200 | 34300 | 34200 | 1037 |
| 586 | 20230824 | 090300 | 204194500 | 34200 | 34300 | 34300 | 34000 | 2606 |
| 587 | 20230824 | 090200 | 115129750 | 34300 | 34300 | 34350 | 34300 | 58 |
| 588 | 20230824 | 090100 | 113139950 | 34300 | 34250 | 34300 | 34250 | 396 |
| 589 | 20230824 | 090000 | 99574500 | 34250 | 34050 | 34500 | 34050 | 2917 |